TIN MỚI!

Đọc nhanh >>

VN-Index:

GTGD: tỷ VNĐ

HNX-Index:

GTGD: tỷ VNĐ

Diễn biến khớp lệnh theo từng phiên - Mã CK KDC - Hồ sơ công ty
Ngày Chọn ngày tháng
Tham chiếu: 36.00 Max: 36.10 Min: 35.80 Mở cửa: 36.10
Đóng cửa: 35.85 -0.1 (-0.42%) Tổng khối lượng: 392,730

Tổng hợp

Giá Khối lượng Tỷ trọng
35.80 19,120 4.87 (%)
35.85 28,850 7.35 (%)
35.90 267,080 68.01 (%)
35.95 50,090 12.75 (%)
36.00 18,260 4.65 (%)
36.10 9,330 2.38 (%)

Chi tiết :

Giá :
Thời gian Giá Khối lượng lô Khối lượng
tích lũy
Tỷ trọng
14:47:13 35.85 -0.15 (-0.42%) 19,550 392,730 4.98 (%)
14:27:38 35.90 -0.10 (-0.28%) 200 373,180 0.05 (%)
14:26:18 35.90 -0.10 (-0.28%) 1,000 372,980 0.25 (%)
14:09:19 35.90 -0.10 (-0.28%) 270 371,980 0.07 (%)
14:08:52 35.90 -0.10 (-0.28%) 10 371,710 0.0 (%)
14:07:11 35.85 -0.15 (-0.42%) 500 371,700 0.13 (%)
14:06:26 35.85 -0.15 (-0.42%) 400 371,200 0.1 (%)
13:48:47 35.90 -0.10 (-0.28%) 1,050 370,800 0.27 (%)
13:26:42 35.90 -0.10 (-0.28%) 1,000 369,750 0.25 (%)
13:26:32 35.80 -0.20 (-0.56%) 4,800 368,750 1.22 (%)
13:26:14 35.80 -0.20 (-0.56%) 2,600 363,950 0.66 (%)
13:25:45 35.90 -0.10 (-0.28%) 60 361,350 0.02 (%)
13:24:59 35.90 -0.10 (-0.28%) 1,250 361,290 0.32 (%)
13:24:43 35.90 -0.10 (-0.28%) 1,100 360,040 0.28 (%)
13:24:33 35.90 -0.10 (-0.28%) 1,300 358,940 0.33 (%)
13:24:27 35.90 -0.10 (-0.28%) 1,520 357,640 0.39 (%)
13:24:22 35.90 -0.10 (-0.28%) 2,000 356,120 0.51 (%)
13:23:52 35.90 -0.10 (-0.28%) 3,500 354,120 0.89 (%)
13:23:40 35.90 -0.10 (-0.28%) 4,000 350,620 1.02 (%)
13:23:33 35.90 -0.10 (-0.28%) 3,000 346,620 0.76 (%)
13:21:17 35.80 -0.20 (-0.56%) 7,720 343,620 1.97 (%)
13:17:51 35.90 -0.10 (-0.28%) 580 335,900 0.15 (%)
13:10:51 35.90 -0.10 (-0.28%) 1,090 335,320 0.28 (%)
13:10:13 35.90 -0.10 (-0.28%) 10 334,230 0.0 (%)
13:08:39 35.80 -0.20 (-0.56%) 2,000 334,220 0.51 (%)
13:07:11 35.90 -0.10 (-0.28%) 60 332,220 0.02 (%)
13:04:55 35.90 -0.10 (-0.28%) 10 332,160 0.0 (%)
13:04:15 35.80 -0.20 (-0.56%) 2,000 332,150 0.51 (%)
13:01:15 35.90 -0.10 (-0.28%) 130 330,150 0.03 (%)
13:01:03 35.90 -0.10 (-0.28%) 1,210 330,020 0.31 (%)
11:14:27 35.90 -0.10 (-0.28%) 350 328,810 0.09 (%)
11:14:15 35.85 -0.15 (-0.42%) 870 328,460 0.22 (%)
11:13:45 35.85 -0.15 (-0.42%) 1,010 327,590 0.26 (%)
11:08:36 35.90 -0.10 (-0.28%) 10 326,580 0.0 (%)
11:08:21 35.85 -0.15 (-0.42%) 500 326,570 0.13 (%)
11:07:53 35.90 -0.10 (-0.28%) 30 326,070 0.01 (%)
10:57:47 35.90 -0.10 (-0.28%) 300 326,040 0.08 (%)
10:53:26 35.90 -0.10 (-0.28%) 1,000 325,740 0.25 (%)
10:51:38 35.90 -0.10 (-0.28%) 10 324,740 0.0 (%)
10:50:20 35.85 -0.15 (-0.42%) 1,000 324,730 0.25 (%)
10:47:06 35.90 -0.10 (-0.28%) 600 323,730 0.15 (%)
10:46:42 35.90 -0.10 (-0.28%) 500 323,130 0.13 (%)
10:40:41 35.90 -0.10 (-0.28%) 200 322,630 0.05 (%)
10:36:33 35.90 -0.10 (-0.28%) 470 322,430 0.12 (%)
10:35:46 35.90 -0.10 (-0.28%) 1,560 321,960 0.4 (%)
10:35:42 35.90 -0.10 (-0.28%) 3,500 320,400 0.89 (%)
10:35:19 35.90 -0.10 (-0.28%) 200 316,900 0.05 (%)
10:34:55 35.90 -0.10 (-0.28%) 90 316,700 0.02 (%)
10:34:49 35.90 -0.10 (-0.28%) 1,710 316,610 0.44 (%)
10:34:42 35.90 -0.10 (-0.28%) 1,090 314,900 0.28 (%)
10:34:35 35.90 -0.10 (-0.28%) 1,000 313,810 0.25 (%)
10:34:31 35.90 -0.10 (-0.28%) 910 312,810 0.23 (%)
10:33:26 35.90 -0.10 (-0.28%) 90 311,900 0.02 (%)
10:32:28 35.90 -0.10 (-0.28%) 1,910 311,810 0.49 (%)
10:32:21 35.90 -0.10 (-0.28%) 1,490 309,900 0.38 (%)
10:32:14 35.90 -0.10 (-0.28%) 510 308,410 0.13 (%)
10:32:13 35.90 -0.10 (-0.28%) 2,900 307,900 0.74 (%)
10:32:12 35.90 -0.10 (-0.28%) 20 305,000 0.01 (%)
10:30:56 35.90 -0.10 (-0.28%) 2,580 304,980 0.66 (%)
10:30:52 35.90 -0.10 (-0.28%) 3,000 302,400 0.76 (%)
10:30:43 35.90 -0.10 (-0.28%) 60 299,400 0.02 (%)
10:30:30 35.90 -0.10 (-0.28%) 2,140 299,340 0.54 (%)
10:30:26 35.90 -0.10 (-0.28%) 2,000 297,200 0.51 (%)
10:30:17 35.90 -0.10 (-0.28%) 110 295,200 0.03 (%)
10:29:48 35.90 -0.10 (-0.28%) 2,890 295,090 0.74 (%)
10:29:43 35.90 -0.10 (-0.28%) 3,500 292,200 0.89 (%)
10:29:34 35.90 -0.10 (-0.28%) 80 288,700 0.02 (%)
10:29:23 35.90 -0.10 (-0.28%) 4,950 288,620 1.26 (%)
10:29:13 35.90 -0.10 (-0.28%) 10 283,670 0.0 (%)
10:29:05 35.90 -0.10 (-0.28%) 350 283,660 0.09 (%)
10:29:00 35.90 -0.10 (-0.28%) 4,300 283,310 1.09 (%)
10:28:50 35.90 -0.10 (-0.28%) 50 279,010 0.01 (%)
10:28:39 35.90 -0.10 (-0.28%) 1,150 278,960 0.29 (%)
10:28:34 35.90 -0.10 (-0.28%) 5,000 277,810 1.27 (%)
10:28:13 35.90 -0.10 (-0.28%) 630 272,810 0.16 (%)
10:26:59 35.95 -0.05 (-0.14%) 5,000 272,180 1.27 (%)
10:25:16 35.95 -0.05 (-0.14%) 160 267,180 0.04 (%)
10:22:04 35.95 -0.05 (-0.14%) 300 267,020 0.08 (%)
10:21:10 35.90 -0.10 (-0.28%) 90 266,720 0.02 (%)
10:19:39 35.90 -0.10 (-0.28%) 10 266,630 0.0 (%)
10:19:14 35.90 -0.10 (-0.28%) 20 266,620 0.01 (%)
10:18:41 35.90 -0.10 (-0.28%) 9,980 266,600 2.54 (%)
10:17:07 35.90 -0.10 (-0.28%) 10 256,620 0.0 (%)
10:13:15 35.85 -0.15 (-0.42%) 5,020 256,610 1.28 (%)
10:09:31 35.90 -0.10 (-0.28%) 5,000 251,590 1.27 (%)
10:09:00 35.90 -0.10 (-0.28%) 1,100 246,590 0.28 (%)
10:08:53 35.90 -0.10 (-0.28%) 3,400 245,490 0.87 (%)
10:08:35 35.90 -0.10 (-0.28%) 10 242,090 0.0 (%)
10:08:16 35.90 -0.10 (-0.28%) 4,190 242,080 1.07 (%)
10:08:08 35.90 -0.10 (-0.28%) 100 237,890 0.03 (%)
10:08:06 35.90 -0.10 (-0.28%) 510 237,790 0.13 (%)
10:07:32 35.90 -0.10 (-0.28%) 4,490 237,280 1.14 (%)
10:07:24 35.90 -0.10 (-0.28%) 490 232,790 0.12 (%)
10:06:17 35.90 -0.10 (-0.28%) 510 232,300 0.13 (%)
10:06:11 35.90 -0.10 (-0.28%) 6,000 231,790 1.53 (%)
10:01:45 35.90 -0.10 (-0.28%) 100 225,790 0.03 (%)
09:59:53 35.90 -0.10 (-0.28%) 1,290 225,690 0.33 (%)
09:58:59 35.90 -0.10 (-0.28%) 1,000 224,400 0.25 (%)
09:53:45 35.95 -0.05 (-0.14%) 50 223,400 0.01 (%)
09:50:35 35.95 -0.05 (-0.14%) 100 223,350 0.03 (%)
09:48:13 35.95 -0.05 (-0.14%) 500 223,250 0.13 (%)
09:47:51 35.90 -0.10 (-0.28%) 2,050 222,750 0.52 (%)
09:47:43 35.90 -0.10 (-0.28%) 950 220,700 0.24 (%)
09:47:33 35.90 -0.10 (-0.28%) 3,050 219,750 0.78 (%)
09:47:29 35.90 -0.10 (-0.28%) 900 216,700 0.23 (%)
09:47:06 35.90 -0.10 (-0.28%) 4,100 215,800 1.04 (%)
09:46:58 35.90 -0.10 (-0.28%) 2,750 211,700 0.7 (%)
09:46:51 35.90 -0.10 (-0.28%) 2,250 208,950 0.57 (%)
09:46:45 35.90 -0.10 (-0.28%) 2,720 206,700 0.69 (%)
09:46:29 35.90 -0.10 (-0.28%) 4,280 203,980 1.09 (%)
09:46:22 35.90 -0.10 (-0.28%) 2,500 199,700 0.64 (%)
09:46:07 35.90 -0.10 (-0.28%) 4,850 197,200 1.23 (%)
09:45:54 35.90 -0.10 (-0.28%) 1,110 192,350 0.28 (%)
09:45:21 35.90 -0.10 (-0.28%) 1,890 191,240 0.48 (%)
09:45:15 35.90 -0.10 (-0.28%) 4,800 189,350 1.22 (%)
09:45:09 35.90 -0.10 (-0.28%) 10 184,550 0.0 (%)
09:44:51 35.90 -0.10 (-0.28%) 4,690 184,540 1.19 (%)
09:44:45 35.90 -0.10 (-0.28%) 260 179,850 0.07 (%)
09:43:49 35.90 -0.10 (-0.28%) 40 179,590 0.01 (%)
09:43:21 35.90 -0.10 (-0.28%) 6,700 179,550 1.71 (%)
09:43:13 35.90 -0.10 (-0.28%) 150 172,850 0.04 (%)
09:42:58 35.90 -0.10 (-0.28%) 2,850 172,700 0.73 (%)
09:42:42 35.90 -0.10 (-0.28%) 1,730 169,850 0.44 (%)
09:42:36 35.90 -0.10 (-0.28%) 1,970 168,120 0.5 (%)
09:42:24 35.90 -0.10 (-0.28%) 1,630 166,150 0.42 (%)
09:42:19 35.90 -0.10 (-0.28%) 3,170 164,520 0.81 (%)
09:42:08 35.90 -0.10 (-0.28%) 1,530 161,350 0.39 (%)
09:42:03 35.90 -0.10 (-0.28%) 1,470 159,820 0.37 (%)
09:41:53 35.90 -0.10 (-0.28%) 3,230 158,350 0.82 (%)
09:41:41 35.90 -0.10 (-0.28%) 1,770 155,120 0.45 (%)
09:41:36 35.90 -0.10 (-0.28%) 1,000 153,350 0.25 (%)
09:41:31 35.90 -0.10 (-0.28%) 2,210 152,350 0.56 (%)
09:39:22 35.90 -0.10 (-0.28%) 6,590 150,140 1.68 (%)
09:39:16 35.90 -0.10 (-0.28%) 110 143,550 0.03 (%)
09:39:04 35.90 -0.10 (-0.28%) 4,890 143,440 1.25 (%)
09:38:56 35.90 -0.10 (-0.28%) 90 138,550 0.02 (%)
09:38:35 35.90 -0.10 (-0.28%) 10 138,460 0.0 (%)
09:37:41 35.90 -0.10 (-0.28%) 8,000 138,450 2.04 (%)
09:37:25 35.90 -0.10 (-0.28%) 5,000 130,450 1.27 (%)
09:37:15 35.90 -0.10 (-0.28%) 1,800 125,450 0.46 (%)
09:37:09 35.90 -0.10 (-0.28%) 2,200 123,650 0.56 (%)
09:37:03 35.90 -0.10 (-0.28%) 1,450 121,450 0.37 (%)
09:36:56 35.90 -0.10 (-0.28%) 550 120,000 0.14 (%)
09:36:47 35.90 -0.10 (-0.28%) 3,450 119,450 0.88 (%)
09:36:37 35.90 -0.10 (-0.28%) 6,700 116,000 1.71 (%)
09:35:47 35.90 -0.10 (-0.28%) 3,800 109,300 0.97 (%)
09:35:39 35.90 -0.10 (-0.28%) 2,160 105,500 0.55 (%)
09:35:12 35.90 -0.10 (-0.28%) 7,000 103,340 1.78 (%)
09:34:45 35.90 -0.10 (-0.28%) 2,570 96,340 0.65 (%)
09:34:38 35.90 -0.10 (-0.28%) 5,230 93,770 1.33 (%)
09:33:36 35.90 -0.10 (-0.28%) 50 88,540 0.01 (%)
09:33:16 35.90 -0.10 (-0.28%) 4,680 88,490 1.19 (%)
09:33:04 35.90 -0.10 (-0.28%) 8,240 83,810 2.1 (%)
09:26:20 35.90 -0.10 (-0.28%) 100 75,570 0.03 (%)
09:25:44 35.90 -0.10 (-0.28%) 1,200 75,470 0.31 (%)
09:25:38 35.90 -0.10 (-0.28%) 2,700 74,270 0.69 (%)
09:25:29 35.95 -0.05 (-0.14%) 10 71,570 0.0 (%)
09:25:10 35.95 -0.05 (-0.14%) 5,000 71,560 1.27 (%)
09:25:00 35.95 -0.05 (-0.14%) 90 66,560 0.02 (%)
09:24:51 35.95 -0.05 (-0.14%) 6,410 66,470 1.63 (%)
09:24:41 35.95 -0.05 (-0.14%) 40 60,060 0.01 (%)
09:23:44 35.95 -0.05 (-0.14%) 4,860 60,020 1.24 (%)
09:23:31 35.95 -0.05 (-0.14%) 140 55,160 0.04 (%)
09:23:14 35.95 -0.05 (-0.14%) 3,900 55,020 0.99 (%)
09:22:57 35.95 -0.05 (-0.14%) 4,800 51,120 1.22 (%)
09:22:41 35.95 -0.05 (-0.14%) 3,610 46,320 0.92 (%)
09:22:33 35.95 -0.05 (-0.14%) 170 42,710 0.04 (%)
09:22:25 35.95 -0.05 (-0.14%) 4,550 42,540 1.16 (%)
09:22:16 35.95 -0.05 (-0.14%) 80 37,990 0.02 (%)
09:22:07 35.95 -0.05 (-0.14%) 3,320 37,910 0.85 (%)
09:21:55 35.95 -0.05 (-0.14%) 530 34,590 0.13 (%)
09:21:46 35.95 -0.05 (-0.14%) 6,470 34,060 1.65 (%)
09:21:19 36.00 0.00 (0.00%) 5,330 27,590 1.36 (%)
09:21:09 36.00 0.00 (0.00%) 1,140 22,260 0.29 (%)
09:20:51 36.00 0.00 (0.00%) 3,000 21,120 0.76 (%)
09:20:42 36.10 +0.10 (+0.28%) 100 18,120 0.03 (%)
09:20:35 36.00 0.00 (0.00%) 6,790 18,020 1.73 (%)
09:20:28 36.10 +0.10 (+0.28%) 50 11,230 0.01 (%)
09:20:20 36.10 +0.10 (+0.28%) 20 11,180 0.01 (%)
09:19:35 36.10 +0.10 (+0.28%) 100 11,160 0.03 (%)
09:18:49 36.10 +0.10 (+0.28%) 400 11,060 0.1 (%)
09:18:10 36.10 +0.10 (+0.28%) 100 10,660 0.03 (%)
09:16:05 36.00 0.00 (0.00%) 2,000 10,560 0.51 (%)
09:15:52 36.10 +0.10 (+0.28%) 8,560 8,560 2.18 (%)

Biểu đồ khớp lệnh trong phiên

 
(*) Lưu ý: Dữ liệu được tổng hợp từ các nguồn đáng tin cậy, có giá trị tham khảo với các nhà đầu tư.
Tuy nhiên, chúng tôi không chịu trách nhiệm trước mọi rủi ro nào do sử dụng các dữ liệu này.
Theo Trí thức trẻ
VCCorp Copyright 2007 - Công ty Cổ phần VCCorp.
Tầng 17, 19, 20, 21 Tòa nhà Center Building - Hapulico Complex
Số 1 Nguyễn Huy Tưởng, Thanh Xuân, Hà Nội.
Giấy phép thiết lập trang thông tin điện tử tổng hợp trên internet số 1084/GP-STTTT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 16 tháng 4 năm 2014.
Ban biên tập CafeF, Tầng 21, tòa nhà Center Building.
Số 1 Nguyễn Huy Tưởng, Thanh Xuân, Hà Nội.
Điện thoại: 04 7309 5555 Máy lẻ 41292. Fax: 04-39744082
Email: info@cafef.vn
Ghi rõ nguồn "CafeF" khi phát hành lại thông tin từ kênh thông tin này.
 
Liên hệ quảng cáo: Ms. Hương
Mobile: 0934 252 233
Email: doanhnghiep@admicro.vn
Hỗ trợ & CSKH : Ms. Thơm
Mobile: 01268 269 779
 
Thỏa thuận chia sẻ nội dung